- Stock Price
- Price History
- Dividends
- Dividend History
REDC Stock Price History - Repower Energy Development Corporation
Best Day (1Y)
₱6.92
December 02, 2025
Worst Day (1Y)
₱5.02
April 29, 2025
Average Volume (1Y)
11K
Daily Average
Most Traded (1Y)
286K
January 16, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | ₱6.32 | ₱6.32 | ₱6.32 | 1K shares | ₱7K | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱6.32 | ₱6.36 | ₱6.15 | 3K shares | ₱17K | +₱0.17 | +2.76% |
| Dec 16, 2025 | ₱6.15 | ₱6.25 | ₱6.15 | 16K shares | ₱100K | -₱0.10 | -1.60% |
| Dec 15, 2025 | ₱6.25 | ₱6.30 | ₱6.25 | 9K shares | ₱57K | -₱0.05 | -0.79% |
| Dec 12, 2025 | ₱6.30 | ₱6.32 | ₱6.20 | 23K shares | ₱141K | -₱0.02 | -0.32% |
| Dec 11, 2025 | ₱6.32 | ₱6.32 | ₱6.15 | 11K shares | ₱66K | -₱0.18 | -2.77% |
| Dec 10, 2025 | ₱6.50 | ₱6.50 | ₱6.01 | 7K shares | ₱44K | ₱0.00 | 0.00% |
| Dec 09, 2025 | ₱6.50 | ₱6.60 | ₱6.50 | 26K shares | ₱171K | -₱0.10 | -1.52% |
| Dec 05, 2025 | ₱6.60 | ₱6.98 | ₱6.50 | 19K shares | ₱123K | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱6.60 | ₱6.70 | ₱6.60 | 19K shares | ₱123K | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱6.60 | ₱6.92 | ₱6.60 | 34K shares | ₱230K | -₱0.30 | -4.62% |
| Dec 02, 2025 | ₱6.92 | ₱7.00 | ₱6.86 | 13K shares | ₱91K | +₱0.01 | +0.14% |
| Dec 01, 2025 | ₱6.91 | ₱7.50 | ₱6.36 | 56K shares | ₱372K | +₱0.60 | +8.65% |
| Nov 28, 2025 | ₱6.36 | ₱6.38 | ₱5.98 | 107K shares | ₱668K | +₱0.40 | +6.35% |
| Nov 27, 2025 | ₱5.98 | ₱6.00 | ₱5.23 | 268K shares | ₱1.44 Million | +₱0.86 | +14.34% |
| Nov 26, 2025 | ₱5.23 | ₱5.23 | ₱5.20 | 5K shares | ₱27K | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱5.23 | ₱5.23 | ₱5.23 | 100 shares | ₱523 | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱5.23 | ₱5.23 | ₱5.23 | 1K shares | ₱6K | +₱0.01 | +0.19% |
| Nov 21, 2025 | ₱5.22 | ₱5.22 | ₱5.14 | 8K shares | ₱42K | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱5.22 | ₱5.23 | ₱5.17 | 4K shares | ₱18K | -₱0.01 | -0.19% |
| Nov 19, 2025 | ₱5.23 | ₱5.23 | ₱5.07 | 11K shares | ₱59K | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱5.23 | ₱5.23 | ₱5.18 | 1K shares | ₱7K | +₱0.05 | +0.97% |
| Nov 17, 2025 | ₱5.18 | ₱5.18 | ₱5.07 | 3K shares | ₱15K | -₱0.05 | -0.96% |
| Nov 14, 2025 | ₱5.23 | ₱5.24 | ₱5.23 | 2K shares | ₱10K | -₱0.01 | -0.19% |
| Nov 13, 2025 | ₱5.24 | ₱5.24 | ₱5.24 | 9K shares | ₱46K | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱5.24 | ₱5.29 | ₱5.15 | 4K shares | ₱22K | +₱0.09 | +1.75% |
| Nov 11, 2025 | ₱5.15 | ₱5.17 | ₱5.02 | 9K shares | ₱45K | -₱0.02 | -0.39% |
| Nov 10, 2025 | ₱5.17 | ₱5.17 | ₱5.10 | 11K shares | ₱54K | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱5.17 | ₱5.17 | ₱5.09 | 3K shares | ₱13K | +₱0.02 | +0.39% |
| Nov 04, 2025 | ₱5.15 | ₱5.15 | ₱5.04 | 4K shares | ₱20K | +₱0.07 | +1.38% |
| Nov 03, 2025 | ₱5.08 | ₱5.20 | ₱5.05 | 9K shares | ₱47K | -₱0.22 | -4.33% |
| Oct 30, 2025 | ₱5.31 | ₱5.31 | ₱5.31 | 200 shares | ₱1K | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱5.31 | ₱5.31 | ₱5.31 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱5.31 | ₱5.31 | ₱5.25 | 1K shares | ₱5K | +₱0.06 | +1.14% |
| Oct 27, 2025 | ₱5.25 | ₱5.25 | ₱5.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱5.25 | ₱5.25 | ₱5.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱5.25 | ₱5.25 | ₱5.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱5.25 | ₱5.25 | ₱5.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱5.25 | ₱5.31 | ₱5.06 | 6K shares | ₱28K | -₱0.06 | -1.13% |
| Oct 20, 2025 | ₱5.31 | ₱5.31 | ₱5.31 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱5.31 | ₱5.31 | ₱5.31 | 1K shares | ₱6K | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱5.31 | ₱5.31 | ₱5.31 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱5.31 | ₱5.31 | ₱5.27 | 1K shares | ₱5K | +₱0.04 | +0.76% |
| Oct 14, 2025 | ₱5.27 | ₱5.32 | ₱5.27 | 400 shares | ₱2K | -₱0.05 | -0.94% |
| Oct 13, 2025 | ₱5.32 | ₱5.32 | ₱5.32 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱5.32 | ₱5.32 | ₱5.32 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱5.32 | ₱5.32 | ₱5.32 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱5.32 | ₱5.32 | ₱5.32 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱5.32 | ₱5.32 | ₱5.32 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱5.32 | ₱5.34 | ₱5.03 | 8K shares | ₱39K | -₱0.02 | -0.37% |
| Oct 03, 2025 | ₱5.34 | ₱5.34 | ₱5.34 | 100 shares | ₱534 | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱5.34 | ₱5.37 | ₱5.30 | 8K shares | ₱43K | -₱0.03 | -0.56% |
| Oct 01, 2025 | ₱5.37 | ₱5.38 | ₱5.37 | 300 shares | ₱2K | -₱0.01 | -0.19% |
| Sep 30, 2025 | ₱5.38 | ₱5.38 | ₱5.03 | 12K shares | ₱64K | +₱0.17 | +3.07% |
| Sep 29, 2025 | ₱5.22 | ₱5.22 | ₱5.22 | 10K shares | ₱53K | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱5.22 | ₱5.22 | ₱5.22 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱5.22 | ₱5.27 | ₱5.05 | 5K shares | ₱24K | -₱0.05 | -0.95% |
| Sep 24, 2025 | ₱5.27 | ₱5.27 | ₱5.27 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱5.27 | ₱5.27 | ₱5.27 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱5.27 | ₱5.27 | ₱5.25 | 7K shares | ₱37K | +₱0.04 | +0.76% |
| Sep 19, 2025 | ₱5.23 | ₱5.23 | ₱5.23 | 200 shares | ₱1K | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱5.23 | ₱5.23 | ₱5.23 | 100 shares | ₱523 | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱5.23 | ₱5.27 | ₱5.23 | 100 shares | ₱523 | -₱0.04 | -0.76% |
| Sep 16, 2025 | ₱5.27 | ₱5.27 | ₱5.26 | 3K shares | ₱16K | +₱0.01 | +0.19% |
| Sep 15, 2025 | ₱5.26 | ₱5.26 | ₱5.26 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱5.26 | ₱5.26 | ₱5.20 | 1K shares | ₱5K | +₱0.06 | +1.15% |
| Sep 11, 2025 | ₱5.20 | ₱5.20 | ₱5.15 | 2K shares | ₱8K | +₱0.05 | +0.97% |
| Sep 10, 2025 | ₱5.15 | ₱5.15 | ₱5.07 | 4K shares | ₱18K | +₱0.05 | +0.98% |
| Sep 09, 2025 | ₱5.10 | ₱5.24 | ₱5.10 | 2K shares | ₱10K | -₱0.14 | -2.67% |
| Sep 08, 2025 | ₱5.24 | ₱5.24 | ₱5.24 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱5.24 | ₱5.24 | ₱5.24 | 1K shares | ₱5K | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱5.24 | ₱5.24 | ₱5.12 | 2K shares | ₱8K | -₱0.02 | -0.38% |
| Sep 03, 2025 | ₱5.26 | ₱5.27 | ₱5.05 | 8K shares | ₱40K | +₱0.01 | +0.19% |
| Sep 02, 2025 | ₱5.25 | ₱5.25 | ₱5.25 | 200 shares | ₱1K | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱5.25 | ₱5.27 | ₱5.21 | 2K shares | ₱13K | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱5.25 | ₱5.34 | ₱5.25 | 4K shares | ₱20K | -₱0.09 | -1.69% |
| Aug 28, 2025 | ₱5.34 | ₱5.34 | ₱5.30 | 2K shares | ₱8K | +₱0.04 | +0.75% |
| Aug 27, 2025 | ₱5.30 | ₱5.30 | ₱5.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱5.30 | ₱5.35 | ₱5.30 | 100 shares | ₱530 | -₱0.05 | -0.93% |
| Aug 22, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱5.35 | ₱5.38 | ₱5.34 | 3K shares | ₱16K | +₱0.01 | +0.19% |
| Aug 19, 2025 | ₱5.34 | ₱5.34 | ₱5.34 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱5.34 | ₱5.34 | ₱5.32 | 2K shares | ₱10K | +₱0.02 | +0.38% |
| Aug 15, 2025 | ₱5.32 | ₱5.35 | ₱5.32 | 1K shares | ₱5K | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱5.32 | ₱5.32 | ₱5.32 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱5.32 | ₱5.32 | ₱5.32 | 2K shares | ₱8K | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱5.32 | ₱5.40 | ₱5.20 | 36K shares | ₱186K | +₱0.12 | +2.31% |
| Aug 11, 2025 | ₱5.20 | ₱5.20 | ₱5.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱5.20 | ₱5.20 | ₱5.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱5.20 | ₱5.20 | ₱5.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱5.20 | ₱5.20 | ₱5.18 | 500 shares | ₱3K | +₱0.02 | +0.39% |
| Aug 05, 2025 | ₱5.18 | ₱5.19 | ₱5.18 | 3K shares | ₱13K | -₱0.01 | -0.19% |
| Aug 04, 2025 | ₱5.19 | ₱5.19 | ₱5.19 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱5.19 | ₱5.19 | ₱5.19 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱5.19 | ₱5.19 | ₱5.19 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱5.19 | ₱5.19 | ₱5.19 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱5.19 | ₱5.19 | ₱5.19 | 1K shares | ₱6K | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱5.19 | ₱5.20 | ₱5.19 | 300 shares | ₱2K | -₱0.01 | -0.19% |
| Jul 25, 2025 | ₱5.20 | ₱5.20 | ₱5.05 | 8K shares | ₱40K | +₱0.03 | +0.58% |
| Jul 24, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 2K shares | ₱8K | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱5.17 | ₱5.17 | ₱5.15 | 3K shares | ₱16K | +₱0.01 | +0.19% |
| Jul 18, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 500 shares | ₱3K | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱5.16 | ₱5.16 | ₱5.04 | 8K shares | ₱41K | +₱0.01 | +0.19% |
| Jul 11, 2025 | ₱5.15 | ₱5.15 | ₱5.15 | 1K shares | ₱5K | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱5.15 | ₱5.15 | ₱5.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱5.15 | ₱5.15 | ₱5.15 | 900 shares | ₱5K | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱5.15 | ₱5.16 | ₱5.15 | 500 shares | ₱3K | -₱0.01 | -0.19% |
| Jul 07, 2025 | ₱5.16 | ₱5.16 | ₱5.04 | 3K shares | ₱13K | +₱0.01 | +0.19% |
| Jul 04, 2025 | ₱5.15 | ₱5.15 | ₱5.15 | 2K shares | ₱11K | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱5.15 | ₱5.16 | ₱5.15 | 2K shares | ₱10K | -₱0.01 | -0.19% |
| Jul 02, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱5.16 | ₱5.16 | ₱5.15 | 3K shares | ₱13K | +₱0.01 | +0.19% |
| Jun 30, 2025 | ₱5.15 | ₱5.15 | ₱5.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱5.15 | ₱5.15 | ₱5.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱5.15 | ₱5.16 | ₱5.15 | 300 shares | ₱2K | -₱0.01 | -0.19% |
| Jun 25, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱5.16 | ₱5.16 | ₱5.10 | 9K shares | ₱44K | +₱0.06 | +1.18% |
| Jun 23, 2025 | ₱5.10 | ₱5.14 | ₱5.10 | 1K shares | ₱5K | -₱0.04 | -0.78% |
| Jun 20, 2025 | ₱5.14 | ₱5.14 | ₱5.14 | 100 shares | ₱514 | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱5.14 | ₱5.15 | ₱5.02 | 11K shares | ₱55K | -₱0.01 | -0.19% |
| Jun 18, 2025 | ₱5.15 | ₱5.15 | ₱5.15 | 3K shares | ₱13K | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱5.15 | ₱5.15 | ₱5.14 | 5K shares | ₱23K | +₱0.01 | +0.19% |
| Jun 16, 2025 | ₱5.14 | ₱5.14 | ₱5.14 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱5.14 | ₱5.14 | ₱5.14 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱5.14 | ₱5.14 | ₱5.12 | 17K shares | ₱87K | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱5.14 | ₱5.14 | ₱5.14 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱5.14 | ₱5.14 | ₱5.14 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱5.14 | ₱5.14 | ₱5.14 | 7K shares | ₱36K | -₱0.01 | -0.19% |
| Jun 04, 2025 | ₱5.15 | ₱5.15 | ₱5.10 | 7K shares | ₱36K | +₱0.05 | +0.98% |
| Jun 03, 2025 | ₱5.10 | ₱5.14 | ₱5.02 | 3K shares | ₱13K | -₱0.04 | -0.78% |
| Jun 02, 2025 | ₱5.14 | ₱5.14 | ₱5.14 | 100 shares | ₱514 | ₱0.00 | 0.00% |
| May 30, 2025 | ₱5.14 | ₱5.14 | ₱5.02 | 2K shares | ₱11K | ₱0.00 | 0.00% |
| May 29, 2025 | ₱5.14 | ₱5.14 | ₱5.14 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2025 | ₱5.14 | ₱5.16 | ₱5.14 | 3K shares | ₱16K | ₱0.00 | 0.00% |
| May 27, 2025 | ₱5.14 | ₱5.14 | ₱5.14 | 100 shares | ₱514 | ₱0.00 | 0.00% |
| May 26, 2025 | ₱5.14 | ₱5.14 | ₱5.14 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 23, 2025 | ₱5.14 | ₱5.16 | ₱5.14 | 11K shares | ₱54K | -₱0.02 | -0.39% |
| May 22, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 2K shares | ₱8K | ₱0.00 | 0.00% |
| May 21, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 9K shares | ₱45K | ₱0.00 | 0.00% |
| May 19, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 16, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 200 shares | ₱1K | ₱0.00 | 0.00% |
| May 14, 2025 | ₱5.16 | ₱5.17 | ₱5.03 | 4K shares | ₱18K | -₱0.01 | -0.19% |
| May 13, 2025 | ₱5.17 | ₱5.17 | ₱5.16 | 5K shares | ₱27K | +₱0.01 | +0.19% |
| May 09, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 08, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 500 shares | ₱3K | ₱0.00 | 0.00% |
| May 07, 2025 | ₱5.16 | ₱5.16 | ₱5.02 | 14K shares | ₱69K | ₱0.00 | 0.00% |
| May 06, 2025 | ₱5.16 | ₱5.17 | ₱5.16 | 1K shares | ₱5K | -₱0.01 | -0.19% |
| May 05, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 02, 2025 | ₱5.17 | ₱5.17 | ₱5.16 | 1K shares | ₱6K | +₱0.01 | +0.19% |
| Apr 30, 2025 | ₱5.16 | ₱5.17 | ₱5.02 | 16K shares | ₱78K | +₱0.14 | +2.79% |
| Apr 29, 2025 | ₱5.02 | ₱5.17 | ₱5.02 | 2K shares | ₱10K | -₱0.13 | -2.52% |
| Apr 28, 2025 | ₱5.15 | ₱5.15 | ₱5.01 | 7K shares | ₱37K | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱5.15 | ₱5.17 | ₱5.15 | 3K shares | ₱15K | -₱0.01 | -0.19% |
| Apr 24, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱5.16 | ₱5.17 | ₱5.16 | 2K shares | ₱11K | -₱0.01 | -0.19% |
| Apr 21, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 2K shares | ₱11K | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱5.17 | ₱5.17 | ₱5.04 | 5K shares | ₱26K | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 3K shares | ₱16K | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 3K shares | ₱16K | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱5.17 | ₱5.17 | ₱5.14 | 15K shares | ₱79K | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱5.17 | ₱5.17 | ₱5.16 | 200 shares | ₱1K | +₱0.01 | +0.19% |
| Apr 04, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱5.16 | ₱5.17 | ₱5.04 | 1K shares | ₱7K | -₱0.01 | -0.19% |
| Apr 02, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 2K shares | ₱8K | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 100 shares | ₱517 | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱5.17 | ₱5.17 | ₱5.16 | 100 shares | ₱517 | +₱0.01 | +0.19% |
| Mar 24, 2025 | ₱5.16 | ₱5.17 | ₱5.03 | 3K shares | ₱16K | -₱0.01 | -0.19% |
| Mar 21, 2025 | ₱5.17 | ₱5.17 | ₱5.17 | 200 shares | ₱1K | +₱0.15 | +2.99% |
| Mar 20, 2025 | ₱5.02 | ₱5.17 | ₱5.02 | 3K shares | ₱16K | -₱0.14 | -2.71% |
| Mar 19, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱5.16 | ₱5.16 | ₱5.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱5.16 | ₱5.18 | ₱5.05 | 1K shares | ₱5K | -₱0.02 | -0.39% |
| Mar 14, 2025 | ₱5.18 | ₱5.18 | ₱5.17 | 500 shares | ₱3K | +₱0.01 | +0.19% |
| Mar 13, 2025 | ₱5.17 | ₱5.18 | ₱5.00 | 8K shares | ₱39K | -₱0.01 | -0.19% |
| Mar 12, 2025 | ₱5.18 | ₱5.18 | ₱5.02 | 2K shares | ₱10K | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱5.18 | ₱5.18 | ₱5.02 | 2K shares | ₱10K | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱5.18 | ₱5.18 | ₱5.18 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱5.18 | ₱5.20 | ₱5.03 | 1K shares | ₱6K | -₱0.02 | -0.38% |
| Mar 06, 2025 | ₱5.20 | ₱5.20 | ₱5.15 | 5K shares | ₱27K | +₱0.05 | +0.97% |
| Mar 05, 2025 | ₱5.15 | ₱5.15 | ₱5.14 | 3K shares | ₱15K | +₱0.01 | +0.19% |
| Mar 04, 2025 | ₱5.14 | ₱5.14 | ₱5.14 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱5.14 | ₱5.14 | ₱5.12 | 6K shares | ₱31K | +₱0.02 | +0.39% |
| Feb 28, 2025 | ₱5.12 | ₱5.12 | ₱5.12 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱5.12 | ₱5.12 | ₱5.12 | 7K shares | ₱34K | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱5.12 | ₱5.12 | ₱5.12 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱5.12 | ₱5.12 | ₱5.00 | 120K shares | ₱600K | +₱0.04 | +0.79% |
| Feb 24, 2025 | ₱5.08 | ₱5.08 | ₱5.08 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱5.08 | ₱5.08 | ₱5.08 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱5.08 | ₱5.08 | ₱5.07 | 3K shares | ₱13K | +₱0.01 | +0.20% |
| Feb 19, 2025 | ₱5.07 | ₱5.08 | ₱5.03 | 11K shares | ₱56K | -₱0.01 | -0.20% |
| Feb 18, 2025 | ₱5.08 | ₱5.08 | ₱5.02 | 7K shares | ₱33K | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱5.08 | ₱5.08 | ₱5.08 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱5.08 | ₱5.08 | ₱5.01 | 43K shares | ₱216K | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱5.08 | ₱5.08 | ₱5.07 | 2K shares | ₱8K | +₱0.01 | +0.20% |
| Feb 12, 2025 | ₱5.07 | ₱5.08 | ₱5.05 | 5K shares | ₱27K | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱5.07 | ₱5.07 | ₱5.04 | 3K shares | ₱13K | +₱0.03 | +0.60% |
| Feb 10, 2025 | ₱5.04 | ₱5.08 | ₱5.03 | 12K shares | ₱60K | -₱0.04 | -0.79% |
| Feb 07, 2025 | ₱5.08 | ₱5.08 | ₱5.01 | 22K shares | ₱108K | +₱0.04 | +0.79% |
| Feb 06, 2025 | ₱5.04 | ₱5.04 | ₱5.04 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱5.04 | ₱5.10 | ₱5.00 | 116K shares | ₱580K | -₱0.06 | -1.18% |
| Feb 04, 2025 | ₱5.10 | ₱5.10 | ₱5.03 | 13K shares | ₱65K | +₱0.07 | +1.39% |
| Feb 03, 2025 | ₱5.03 | ₱5.10 | ₱5.02 | 14K shares | ₱68K | +₱0.01 | +0.20% |
| Jan 31, 2025 | ₱5.02 | ₱5.12 | ₱5.01 | 44K shares | ₱218K | -₱0.10 | -1.95% |
| Jan 30, 2025 | ₱5.12 | ₱5.12 | ₱5.00 | 84K shares | ₱420K | +₱0.02 | +0.39% |
| Jan 28, 2025 | ₱5.10 | ₱5.12 | ₱5.00 | 79K shares | ₱396K | +₱0.08 | +1.59% |
| Jan 27, 2025 | ₱5.02 | ₱5.12 | ₱5.00 | 150K shares | ₱751K | -₱0.06 | -1.18% |
| Jan 24, 2025 | ₱5.08 | ₱5.11 | ₱5.00 | 84K shares | ₱422K | -₱0.03 | -0.59% |
| Jan 23, 2025 | ₱5.11 | ₱5.12 | ₱5.11 | 6K shares | ₱30K | -₱0.01 | -0.20% |
| Jan 22, 2025 | ₱5.12 | ₱5.12 | ₱5.12 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱5.12 | ₱5.12 | ₱5.02 | 16K shares | ₱83K | +₱0.03 | +0.59% |
| Jan 20, 2025 | ₱5.09 | ₱5.10 | ₱5.00 | 72K shares | ₱360K | -₱0.01 | -0.20% |
| Jan 17, 2025 | ₱5.10 | ₱5.12 | ₱5.01 | 31K shares | ₱158K | -₱0.02 | -0.39% |
| Jan 16, 2025 | ₱5.12 | ₱5.12 | ₱4.90 | 286K shares | ₱1.43 Million | +₱0.10 | +1.99% |
| Jan 15, 2025 | ₱5.02 | ₱5.12 | ₱5.02 | 8K shares | ₱40K | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱5.02 | ₱5.12 | ₱5.01 | 104K shares | ₱524K | -₱0.03 | -0.59% |
| Jan 13, 2025 | ₱5.05 | ₱5.12 | ₱5.05 | 2K shares | ₱8K | -₱0.07 | -1.37% |
| Jan 10, 2025 | ₱5.12 | ₱5.12 | ₱5.04 | 2K shares | ₱8K | +₱0.08 | +1.59% |
| Jan 09, 2025 | ₱5.04 | ₱5.12 | ₱5.04 | 600 shares | ₱3K | -₱0.06 | -1.18% |
| Jan 08, 2025 | ₱5.10 | ₱5.12 | ₱5.10 | 600 shares | ₱3K | +₱0.06 | +1.19% |
| Jan 07, 2025 | ₱5.04 | ₱5.04 | ₱5.00 | 134K shares | ₱673K | +₱0.01 | +0.20% |
| Jan 06, 2025 | ₱5.03 | ₱5.12 | ₱5.03 | 10K shares | ₱51K | -₱0.09 | -1.76% |
| Jan 03, 2025 | ₱5.12 | ₱5.12 | ₱5.03 | 15K shares | ₱76K | +₱0.01 | +0.20% |
| Jan 02, 2025 | ₱5.11 | ₱5.11 | ₱5.00 | 32K shares | ₱162K | +₱0.01 | +0.20% |
| Dec 27, 2024 | ₱5.10 | ₱5.12 | ₱5.01 | 24K shares | ₱119K | -₱0.02 | -0.39% |
| Dec 26, 2024 | ₱5.12 | ₱5.12 | ₱5.12 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱5.12 | ₱5.12 | ₱5.03 | 11K shares | ₱53K | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱5.12 | ₱5.12 | ₱5.12 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱5.12 | ₱5.15 | ₱5.03 | 10K shares | ₱48K | -₱0.03 | -0.58% |
This historical data puts the recent movement of the REDC stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where REDC sits within its recent range.
Price & Volume Charts
Visual representation of REDC historical performance for the selected period
Historical Price Chart
The chart displays REDC closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in REDC price history for the selected period
Dec
2025
December 03, 2025
Biggest Daily Loss
₱6.60
(-4.62%)
Single-day loss of -4.62% with ₱0.30 price decrease, the largest percentage drop in this period, with 34K shares traded during the decline
Dec
2025
December 02, 2025
Highest Price
₱6.92
Peak price of ₱6.92 reached during this period, representing the stock's maximum value, with 13K shares traded and +0.14% price movement on that day
Nov
2025
November 27, 2025
Biggest Daily Gain
₱5.98
(+14.34%)
Single-day gain of 14.34% with ₱0.86 price increase, the largest percentage rise in this period, with 268K shares changing hands
Apr
2025
April 29, 2025
Lowest Price
₱5.02
Lowest price of ₱5.02 recorded, marking the period's minimum valuation, with a -2.52% decline on that day
Jan
2025
January 16, 2025
Highest Trading Volume
₱5.12
286K Shares (₱1.46M total value)
Most actively traded day with 286K shares (₱1.46M total value) at ₱5.12 per share, indicating peak investor activity
Historical Insights
Statistical analysis of REDC price movements for the selected period
Long-Term Trend (MA200)
Bullish
REDC is trading 19.42% above the 200-day Moving Average (₱5.29). This level often acts as dynamic support during uptrends.
Price Volatility
Low
REDC showed low volatility with a standard deviation of 1.42% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
upward
The stock price exhibited an upward trend from December 19, 2024 to December 19, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, REDC recorded 58 positive days, 58 negative days, and 127 unchanged days, resulting in a win rate of 23.9% for the period.
Average Daily Change
+0.09%
The stock demonstrated an average daily change of +0.09%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱1.90
The trading range spread for REDC was ₱1.90, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to REDC by sector and industry.
Historical Price Data FAQs
Common questions about REDC stock price history page
What is the REDC stock price history page?
The REDC stock price history page provides comprehensive historical trading data for Repower Energy Development Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is REDC's 52-week trading range?
REDC has traded between ₱5.02 and ₱6.92 over the past 52 weeks for Repower Energy Development Corporation, representing a price range of 37.8%. Currently trading at ₱6.32, the stock is 25.9% above its 52-week low and 8.7% below its 52-week high.
How has REDC performed year-to-date (YTD)?
Year-to-date in 2025, REDC has gained 23.7% from ₱5.11 to ₱6.32 for Repower Energy Development Corporation. The stock reached a YTD high of ₱6.92 and a low of ₱5.02.
What is REDC's 50-day moving average (MA50)?
The 50-day moving average for Repower Energy Development Corporation (REDC) is ₱5.60. The stock is currently trading above this level at ₱6.32, which is 12.8% above the 50-day MA.
What is REDC's 200-day moving average (MA200)?
The 200-day moving average for Repower Energy Development Corporation (REDC) is ₱5.29. The stock is currently trading above this key long-term indicator at ₱6.32, which is 19.4% above the 200-day MA.